Saigon Beer Alcohol Beverage Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 47,700.00 | 48,050.00 | 47,700.00 | 47,950.00 | 43,030.07 | 1,137,404 |
| 2025-07-31 | 47,700.00 | 48,400.00 | 47,500.00 | 47,650.00 | 42,760.85 | 1,988,348 |
| 2025-07-30 | 47,400.00 | 47,800.00 | 47,350.00 | 47,600.00 | 42,715.99 | 2,128,422 |
| 2025-07-29 | 49,300.00 | 49,500.00 | 47,350.00 | 47,350.00 | 42,491.64 | 2,712,837 |
| 2025-07-28 | 49,350.00 | 49,500.00 | 48,900.00 | 49,300.00 | 44,241.56 | 2,776,575 |
| 2025-07-25 | 49,000.00 | 49,100.00 | 48,850.00 | 49,100.00 | 44,062.08 | 1,408,433 |
| 2025-07-24 | 48,950.00 | 50,000.00 | 48,700.00 | 49,000.00 | 43,972.34 | 2,354,810 |
| 2025-07-23 | 47,850.00 | 48,900.00 | 47,500.00 | 48,600.00 | 43,613.38 | 2,872,253 |
| 2025-07-22 | 47,750.00 | 47,900.00 | 47,500.00 | 47,800.00 | 42,895.46 | 905,822 |
| 2025-07-21 | 48,050.00 | 48,350.00 | 47,700.00 | 47,700.00 | 42,805.72 | 3,418,225 |
| 2025-07-18 | 48,550.00 | 48,550.00 | 48,000.00 | 48,200.00 | 43,254.42 | 1,446,391 |
| 2025-07-17 | 48,050.00 | 48,700.00 | 47,850.00 | 48,400.00 | 43,433.90 | 2,116,467 |
| 2025-07-16 | 48,050.00 | 48,150.00 | 47,650.00 | 48,000.00 | 43,074.94 | 1,474,279 |
| 2025-07-15 | 48,000.00 | 48,900.00 | 47,950.00 | 48,050.00 | 43,119.81 | 2,226,705 |
| 2025-07-14 | 48,150.00 | 48,350.00 | 47,650.00 | 48,000.00 | 43,074.94 | 1,380,694 |
| 2025-07-11 | 48,100.00 | 48,250.00 | 47,500.00 | 48,150.00 | 43,209.55 | 2,518,826 |
| 2025-07-10 | 47,700.00 | 48,350.00 | 47,700.00 | 48,100.00 | 43,164.68 | 2,259,137 |
| 2025-07-09 | 47,000.00 | 47,750.00 | 46,900.00 | 47,650.00 | 42,760.85 | 3,808,522 |
| 2025-07-08 | 46,450.00 | 46,850.00 | 46,450.00 | 46,850.00 | 42,042.94 | 1,747,468 |
| 2025-07-07 | 46,500.00 | 46,650.00 | 46,300.00 | 46,400.00 | 41,639.11 | 1,394,381 |
| 2025-07-04 | 46,600.00 | 46,600.00 | 46,300.00 | 46,400.00 | 41,639.11 | 956,176 |
| 2025-07-03 | 46,400.00 | 46,600.00 | 46,250.00 | 46,250.00 | 41,504.50 | 1,609,347 |
| 2025-07-02 | 46,500.00 | 46,500.00 | 46,100.00 | 46,400.00 | 41,639.11 | 1,957,293 |
| 2025-07-01 | 47,000.00 | 47,000.00 | 46,500.00 | 46,550.00 | 41,773.72 | 979,758 |
| 2025-06-30 | 47,600.00 | 47,750.00 | 46,900.00 | 47,000.00 | 42,177.55 | 2,033,448 |
| 2025-06-27 | 50,600.00 | 50,900.00 | 50,300.00 | 50,600.00 | 42,715.99 | 3,076,369 |
| 2025-06-26 | 50,700.00 | 50,800.00 | 50,300.00 | 50,500.00 | 42,631.57 | 1,367,161 |
| 2025-06-25 | 49,350.00 | 50,500.00 | 49,350.00 | 50,300.00 | 42,462.73 | 1,836,863 |
| 2025-06-24 | 49,500.00 | 49,650.00 | 49,350.00 | 49,650.00 | 41,914.01 | 857,936 |
| 2025-06-23 | 49,200.00 | 49,450.00 | 49,100.00 | 49,250.00 | 41,576.33 | 1,207,778 |
| 2025-06-20 | 49,500.00 | 49,600.00 | 49,300.00 | 49,500.00 | 41,787.38 | 1,059,034 |
| 2025-06-19 | 49,700.00 | 49,850.00 | 49,200.00 | 49,450.00 | 41,745.17 | 1,098,994 |
| 2025-06-18 | 49,950.00 | 50,100.00 | 49,500.00 | 49,500.00 | 41,787.38 | 1,445,112 |
| 2025-06-17 | 49,600.00 | 50,800.00 | 49,550.00 | 49,950.00 | 42,167.26 | 1,580,277 |
| 2025-06-16 | 49,000.00 | 49,700.00 | 49,000.00 | 49,550.00 | 41,829.59 | 1,124,362 |
| 2025-06-13 | 49,400.00 | 49,400.00 | 48,900.00 | 49,100.00 | 41,449.70 | 1,036,385 |
| 2025-06-12 | 49,100.00 | 49,600.00 | 49,100.00 | 49,450.00 | 41,745.17 | 778,744 |
| 2025-06-11 | 48,900.00 | 49,100.00 | 48,850.00 | 49,000.00 | 41,365.28 | 420,695 |
| 2025-06-10 | 49,250.00 | 49,250.00 | 48,800.00 | 48,850.00 | 41,238.65 | 991,861 |
| 2025-06-09 | 49,050.00 | 49,400.00 | 48,850.00 | 48,850.00 | 41,238.65 | 997,177 |
| 2025-06-06 | 49,500.00 | 49,750.00 | 49,050.00 | 49,050.00 | 41,407.49 | 902,124 |
| 2025-06-05 | 50,000.00 | 50,200.00 | 49,500.00 | 49,500.00 | 41,787.38 | 1,665,649 |
| 2025-06-04 | 49,600.00 | 50,700.00 | 49,550.00 | 50,100.00 | 42,293.89 | 1,592,198 |
| 2025-06-03 | 49,200.00 | 49,550.00 | 49,200.00 | 49,500.00 | 41,787.38 | 761,668 |
| 2025-06-02 | 48,750.00 | 49,350.00 | 48,550.00 | 49,150.00 | 41,491.91 | 676,970 |
| 2025-05-30 | 49,250.00 | 49,300.00 | 48,700.00 | 48,750.00 | 41,154.23 | 1,846,002 |
| 2025-05-29 | 49,500.00 | 49,800.00 | 49,250.00 | 49,250.00 | 41,576.33 | 880,730 |
| 2025-05-28 | 49,600.00 | 49,700.00 | 49,250.00 | 49,450.00 | 41,745.17 | 671,352 |
| 2025-05-27 | 49,750.00 | 49,750.00 | 49,400.00 | 49,450.00 | 41,745.17 | 695,480 |
| 2025-05-26 | 49,900.00 | 49,900.00 | 48,700.00 | 49,450.00 | 41,745.17 | 789,367 |
| 2025-05-23 | 49,650.00 | 49,700.00 | 49,300.00 | 49,450.00 | 41,745.17 | 502,977 |
| 2025-05-22 | 49,600.00 | 49,700.00 | 49,400.00 | 49,650.00 | 41,914.01 | 867,955 |
| 2025-05-21 | 49,800.00 | 49,950.00 | 49,500.00 | 49,600.00 | 41,871.80 | 684,212 |
| 2025-05-20 | 49,500.00 | 49,900.00 | 49,450.00 | 49,800.00 | 42,040.63 | 656,479 |
| 2025-05-19 | 50,200.00 | 50,200.00 | 49,600.00 | 49,700.00 | 41,956.21 | 861,833 |
| 2025-05-16 | 50,300.00 | 50,700.00 | 50,200.00 | 50,500.00 | 42,631.57 | 774,068 |
| 2025-05-15 | 49,500.00 | 50,600.00 | 49,500.00 | 50,300.00 | 42,462.73 | 1,387,816 |
| 2025-05-14 | 49,100.00 | 49,650.00 | 49,100.00 | 49,500.00 | 41,787.38 | 1,202,231 |
| 2025-05-13 | 49,600.00 | 49,600.00 | 49,200.00 | 49,250.00 | 41,576.33 | 1,114,145 |
| 2025-05-12 | 49,200.00 | 49,500.00 | 49,000.00 | 49,450.00 | 41,745.17 | 1,300,578 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-28 | 3,000.0000 VND |
| 2026-01-12 | 2,000.0000 VND |
| 2025-06-30 | 3,000.0000 VND |
| 2024-12-26 | 2,000.0000 VND |
| 2024-07-05 | 2,000.0000 VND |
| 2024-01-04 | 1,500.0000 VND |
| 2023-06-09 | 1,500.0000 VND |
| 2023-03-02 | 1,000.0000 VND |
| 2022-12-20 | 2,500.0000 VND |
| 2022-03-02 | 1,500.0000 VND |
| 2022-01-07 | 2,000.0000 VND |
| 2021-03-02 | 1,500.0000 VND |
| 2020-11-30 | 2,000.0000 VND |
| 2020-02-13 | 3,500.0000 VND |
| 2019-09-05 | 1,500.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.